Hecto Financial Co., Ltd. 234340
KRX · South Korea · Commercial Services
KRW 23,200.00+1,000.00 (+4.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23,200.00 | +4.50% | KRW 22,050.00 | KRW 23,300.00 | KRW 21,800.00 | 320.47K |
| 2026-09-30 | KRW 22,200.00 | 0.00% | KRW 22,200.00 | KRW 22,600.00 | KRW 22,050.00 | 125.48K |
| 2026-09-29 | KRW 22,200.00 | -1.33% | KRW 21,900.00 | KRW 22,500.00 | KRW 21,850.00 | 178.83K |
| 2026-09-28 | KRW 22,500.00 | -0.22% | KRW 22,150.00 | KRW 23,000.00 | KRW 21,700.00 | 243.61K |
| 2026-09-23 | KRW 22,550.00 | +5.37% | KRW 21,250.00 | KRW 23,000.00 | KRW 21,000.00 | 441.37K |
| 2026-09-22 | KRW 21,400.00 | +1.42% | KRW 21,800.00 | KRW 22,600.00 | KRW 21,100.00 | 602.49K |
| 2026-09-21 | KRW 21,100.00 | +7.11% | KRW 20,450.00 | KRW 22,900.00 | KRW 20,400.00 | 1.05M |
| 2026-09-18 | KRW 19,700.00 | +5.74% | KRW 19,100.00 | KRW 19,820.00 | KRW 19,100.00 | 467.19K |
| 2026-09-17 | KRW 18,630.00 | +1.20% | KRW 18,250.00 | KRW 19,090.00 | KRW 18,250.00 | 380.28K |
| 2026-09-16 | KRW 18,410.00 | -16.32% | KRW 19,630.00 | KRW 19,740.00 | KRW 18,370.00 | 1.01M |
| 2026-09-15 | KRW 22,000.00 | -3.72% | KRW 23,550.00 | KRW 23,850.00 | KRW 21,850.00 | 720.69K |
| 2026-09-14 | KRW 22,850.00 | +1.11% | KRW 21,450.00 | KRW 23,150.00 | KRW 21,100.00 | 679.43K |
| 2026-09-11 | KRW 22,600.00 | -3.83% | KRW 22,300.00 | KRW 22,850.00 | KRW 22,050.00 | 322.17K |
| 2026-09-10 | KRW 23,500.00 | -2.89% | KRW 23,300.00 | KRW 23,650.00 | KRW 22,800.00 | 489.39K |
| 2026-09-09 | KRW 24,200.00 | +3.42% | KRW 22,850.00 | KRW 24,350.00 | KRW 22,500.00 | 726.35K |
| 2026-09-08 | KRW 23,400.00 | -7.14% | KRW 24,900.00 | KRW 25,150.00 | KRW 23,200.00 | 655.31K |
| 2026-09-07 | KRW 25,200.00 | -0.20% | KRW 24,850.00 | KRW 25,650.00 | KRW 24,500.00 | 684.68K |
| 2026-09-04 | KRW 25,250.00 | +13.48% | KRW 24,250.00 | KRW 26,800.00 | KRW 24,250.00 | 2.85M |
| 2026-09-03 | KRW 22,250.00 | -3.26% | KRW 23,050.00 | KRW 23,500.00 | KRW 22,050.00 | 704.47K |
| 2026-09-02 | KRW 23,000.00 | -2.95% | KRW 22,600.00 | KRW 25,000.00 | KRW 22,600.00 | 775.84K |
| 2026-09-01 | KRW 23,700.00 | +5.10% | KRW 23,500.00 | KRW 24,600.00 | KRW 23,050.00 | 1.14M |
| 2026-08-31 | KRW 22,550.00 | -3.63% | KRW 22,200.00 | KRW 22,900.00 | KRW 21,350.00 | 624.92K |
| 2026-08-28 | KRW 23,400.00 | +10.38% | KRW 21,850.00 | KRW 24,450.00 | KRW 21,200.00 | 2.49M |
| 2026-08-27 | KRW 21,200.00 | -4.07% | KRW 21,700.00 | KRW 23,000.00 | KRW 20,950.00 | 599.82K |
| 2026-08-26 | KRW 22,100.00 | -1.34% | KRW 21,750.00 | KRW 22,450.00 | KRW 21,450.00 | 529.65K |
| 2026-08-25 | KRW 22,400.00 | +7.95% | KRW 21,200.00 | KRW 22,450.00 | KRW 19,910.00 | 1.26M |
| 2026-08-24 | KRW 20,750.00 | +5.22% | KRW 20,400.00 | KRW 22,400.00 | KRW 20,400.00 | 1.24M |
| 2026-08-21 | KRW 19,720.00 | -8.07% | KRW 22,350.00 | KRW 23,250.00 | KRW 19,230.00 | 1.77M |
| 2026-08-20 | KRW 21,450.00 | +15.63% | KRW 20,050.00 | KRW 22,800.00 | KRW 19,980.00 | 1.44M |
| 2026-08-19 | KRW 18,550.00 | -6.22% | KRW 19,600.00 | KRW 19,600.00 | KRW 18,410.00 | 176.51K |
| 2026-08-18 | KRW 19,780.00 | -5.58% | KRW 20,800.00 | KRW 20,850.00 | KRW 19,420.00 | 207.67K |
| 2026-08-14 | KRW 20,950.00 | +2.70% | KRW 20,700.00 | KRW 21,150.00 | KRW 20,250.00 | 280.12K |
| 2026-08-13 | KRW 20,400.00 | +0.74% | KRW 20,300.00 | KRW 20,600.00 | KRW 20,050.00 | 213.47K |
| 2026-08-12 | KRW 20,250.00 | -0.74% | KRW 20,450.00 | KRW 20,475.00 | KRW 19,940.00 | 249.15K |
| 2026-08-11 | KRW 20,400.00 | -1.69% | KRW 20,500.00 | KRW 21,200.00 | KRW 19,560.00 | 540.84K |
| 2026-08-10 | KRW 20,750.00 | +19.25% | KRW 17,610.00 | KRW 21,100.00 | KRW 17,580.00 | 1.09M |
| 2026-08-07 | KRW 17,400.00 | -4.61% | KRW 18,230.00 | KRW 18,430.00 | KRW 17,110.00 | 157.55K |
| 2026-08-06 | KRW 18,240.00 | -2.88% | KRW 19,290.00 | KRW 19,290.00 | KRW 17,910.00 | 240.92K |
| 2026-08-05 | KRW 18,780.00 | +4.22% | KRW 18,500.00 | KRW 18,780.00 | KRW 18,020.00 | 150.48K |
| 2026-08-04 | KRW 18,020.00 | +5.38% | KRW 17,100.00 | KRW 18,400.00 | KRW 17,100.00 | 172.63K |
| 2026-08-03 | KRW 17,100.00 | +4.14% | KRW 16,270.00 | KRW 17,320.00 | KRW 15,950.00 | 135.71K |
| 2026-07-31 | KRW 16,420.00 | +8.67% | KRW 15,760.00 | KRW 16,430.00 | KRW 15,740.00 | 154.72K |
| 2026-07-30 | KRW 15,110.00 | -0.59% | KRW 14,180.00 | KRW 16,490.00 | KRW 14,180.00 | 185.88K |
| 2026-07-29 | KRW 15,200.00 | -5.41% | KRW 16,400.00 | KRW 17,000.00 | KRW 14,680.00 | 404.01K |
| 2026-07-28 | KRW 16,070.00 | -7.11% | KRW 16,710.00 | KRW 17,800.00 | KRW 15,840.00 | 227.68K |
| 2026-07-27 | KRW 17,300.00 | +4.28% | KRW 17,000.00 | KRW 18,060.00 | KRW 16,760.00 | 211.55K |
| 2026-07-24 | KRW 16,590.00 | -8.29% | KRW 17,420.00 | KRW 17,940.00 | KRW 16,570.00 | 228.01K |
| 2026-07-23 | KRW 18,090.00 | +8.65% | KRW 16,670.00 | KRW 19,940.00 | KRW 16,490.00 | 1.30M |
| 2026-07-22 | KRW 16,650.00 | +1.59% | KRW 17,020.00 | KRW 17,660.00 | KRW 16,510.00 | 171.21K |
| 2026-07-21 | KRW 16,390.00 | +1.86% | KRW 16,140.00 | KRW 16,680.00 | KRW 16,090.00 | 96.10K |
| 2026-07-20 | KRW 16,090.00 | -6.94% | KRW 17,060.00 | KRW 17,060.00 | KRW 15,980.00 | 110.67K |
| 2026-07-16 | KRW 17,290.00 | -1.14% | KRW 17,000.00 | KRW 17,670.00 | KRW 16,800.00 | 109.25K |
| 2026-07-15 | KRW 17,490.00 | +3.00% | KRW 17,480.00 | KRW 17,970.00 | KRW 17,200.00 | 113.85K |
| 2026-07-14 | KRW 16,980.00 | -1.85% | KRW 17,200.00 | KRW 17,340.00 | KRW 16,450.00 | 147.76K |
| 2026-07-13 | KRW 17,300.00 | -4.05% | KRW 18,200.00 | KRW 19,240.00 | KRW 17,290.00 | 130.80K |
| 2026-07-10 | KRW 18,030.00 | +7.45% | KRW 16,780.00 | KRW 18,250.00 | KRW 16,780.00 | 126.68K |
| 2026-07-09 | KRW 16,780.00 | -0.53% | KRW 16,730.00 | KRW 17,510.00 | KRW 16,500.00 | 110.30K |
| 2026-07-08 | KRW 16,870.00 | -5.22% | KRW 17,640.00 | KRW 17,800.00 | KRW 16,730.00 | 161.32K |
| 2026-07-07 | KRW 17,800.00 | -5.62% | KRW 18,500.00 | KRW 19,240.00 | KRW 17,580.00 | 109.49K |
| 2026-07-06 | KRW 18,860.00 | +1.45% | KRW 18,680.00 | KRW 19,490.00 | KRW 18,350.00 | 151.91K |
| 2026-07-03 | KRW 18,590.00 | +2.14% | KRW 18,200.00 | KRW 18,710.00 | KRW 17,710.00 | 158.51K |
| 2026-07-02 | KRW 18,200.00 | -5.01% | KRW 19,160.00 | KRW 19,290.00 | KRW 18,170.00 | 148.13K |
| 2026-07-01 | KRW 19,160.00 | -1.29% | KRW 19,150.00 | KRW 19,660.00 | KRW 17,920.00 | 210.71K |
| 2026-06-30 | KRW 19,410.00 | -2.46% | KRW 19,900.00 | KRW 20,250.00 | KRW 19,100.00 | 107.07K |
| 2026-06-29 | KRW 19,900.00 | +8.15% | KRW 18,250.00 | KRW 19,990.00 | KRW 18,250.00 | 160.56K |
| 2026-06-26 | KRW 18,400.00 | -6.60% | KRW 19,710.00 | KRW 19,870.00 | KRW 17,850.00 | 275.74K |
| 2026-06-25 | KRW 19,700.00 | +0.41% | KRW 19,640.00 | KRW 20,550.00 | KRW 19,300.00 | 168.94K |
| 2026-06-24 | KRW 19,620.00 | -1.41% | KRW 19,750.00 | KRW 20,300.00 | KRW 19,320.00 | 198.53K |
| 2026-06-23 | KRW 19,900.00 | -6.35% | KRW 20,950.00 | KRW 21,750.00 | KRW 19,810.00 | 276.54K |
| 2026-06-22 | KRW 21,250.00 | -2.07% | KRW 21,450.00 | KRW 22,550.00 | KRW 20,800.00 | 185.21K |
| 2026-06-19 | KRW 21,700.00 | -5.03% | KRW 22,900.00 | KRW 23,000.00 | KRW 21,250.00 | 194.19K |
| 2026-06-18 | KRW 22,850.00 | -4.59% | KRW 23,650.00 | KRW 23,800.00 | KRW 22,800.00 | 176.21K |
| 2026-06-17 | KRW 23,950.00 | +0.63% | KRW 23,800.00 | KRW 24,100.00 | KRW 23,200.00 | 129.11K |
| 2026-06-16 | KRW 23,800.00 | +0.21% | KRW 24,100.00 | KRW 25,350.00 | KRW 23,550.00 | 323.84K |
| 2026-06-15 | KRW 23,750.00 | +1.50% | KRW 23,700.00 | KRW 24,150.00 | KRW 23,250.00 | 169.94K |
| 2026-06-12 | KRW 23,400.00 | +1.96% | KRW 23,850.00 | KRW 24,300.00 | KRW 22,900.00 | 245.73K |
| 2026-06-11 | KRW 22,950.00 | +1.55% | KRW 22,400.00 | KRW 23,150.00 | KRW 21,750.00 | 165.61K |
| 2026-06-10 | KRW 22,600.00 | -1.53% | KRW 22,050.00 | KRW 23,100.00 | KRW 21,800.00 | 144 |
| 2026-06-09 | KRW 22,950.00 | +4.08% | KRW 22,250.00 | KRW 23,400.00 | KRW 22,200.00 | 167.08K |
| 2026-06-08 | KRW 22,050.00 | -8.13% | KRW 22,000.00 | KRW 23,100.00 | KRW 21,500.00 | 293.81K |
| 2026-06-05 | KRW 24,000.00 | -3.03% | KRW 24,300.00 | KRW 25,100.00 | KRW 23,400.00 | 211.12K |
| 2026-06-04 | KRW 24,750.00 | -2.37% | KRW 24,350.00 | KRW 25,650.00 | KRW 24,300.00 | 199.48K |
| 2026-06-02 | KRW 25,350.00 | -7.82% | KRW 26,450.00 | KRW 26,500.00 | KRW 24,400.00 | 323.86K |
| 2026-06-01 | KRW 27,500.00 | +4.17% | KRW 26,850.00 | KRW 28,000.00 | KRW 25,900.00 | 399.23K |
| 2026-05-29 | KRW 26,400.00 | -0.75% | KRW 27,500.00 | KRW 27,500.00 | KRW 25,750.00 | 292.79K |
| 2026-05-28 | KRW 26,600.00 | -5.00% | KRW 28,000.00 | KRW 28,150.00 | KRW 26,100.00 | 324.21K |
| 2026-05-27 | KRW 28,000.00 | -6.04% | KRW 29,050.00 | KRW 29,100.00 | KRW 27,500.00 | 453.52K |
| 2026-05-26 | KRW 29,800.00 | -1.49% | KRW 30,400.00 | KRW 30,900.00 | KRW 29,200.00 | 324.55K |
| 2026-05-22 | KRW 30,250.00 | +7.08% | KRW 28,550.00 | KRW 31,400.00 | KRW 28,500.00 | 404.07K |
| 2026-05-21 | KRW 28,250.00 | +3.86% | KRW 27,300.00 | KRW 28,900.00 | KRW 27,300.00 | 365.63K |